Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emagin Corp (NY: EMAN )

2.070 UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 3.380 3.420 3.170 3.170 157,923 -0.23(-6.76%)
Feb 28, 2012 3.570 3.570 3.380 3.400 164,448 -0.18(-5.03%)
Feb 27, 2012 3.500 3.690 3.400 3.580 126,164 +0.02(+0.56%)
Feb 24, 2012 3.820 3.885 3.500 3.560 136,599 -0.26(-6.81%)
Feb 23, 2012 3.720 3.860 3.550 3.820 196,615 +0.00(+0.00%)
Feb 22, 2012 4.000 4.050 3.800 3.820 108,175 -0.18(-4.50%)
Feb 21, 2012 4.110 4.150 3.960 4.000 54,797 -0.11(-2.68%)
Feb 17, 2012 4.140 4.180 4.050 4.110 37,249 -0.01(-0.24%)
Feb 16, 2012 4.090 4.190 4.010 4.120 53,998 +0.01(+0.24%)
Feb 15, 2012 4.290 4.290 4.020 4.110 61,997 -0.12(-2.84%)
Feb 14, 2012 4.320 4.410 4.200 4.230 69,383 -0.14(-3.20%)
Feb 13, 2012 4.330 4.430 4.330 4.370 55,223 +0.11(+2.58%)
Feb 10, 2012 4.500 4.531 4.150 4.260 107,237 -0.29(-6.37%)
Feb 09, 2012 4.640 4.650 4.520 4.550 38,589 -0.07(-1.52%)
Feb 08, 2012 4.600 4.640 4.520 4.620 41,795 +0.06(+1.32%)
Feb 07, 2012 4.710 4.710 4.560 4.560 54,906 -0.15(-3.18%)
Feb 06, 2012 4.690 4.740 4.520 4.710 62,491 +0.04(+0.86%)
Feb 03, 2012 4.700 4.700 4.470 4.670 106,840 +0.10(+2.19%)
Feb 02, 2012 4.610 4.680 4.510 4.570 49,649 -0.02(-0.44%)
Feb 01, 2012 4.560 4.620 4.530 4.590 72,347 +0.06(+1.32%)
Jan 31, 2012 4.590 4.590 4.510 4.530 18,570 -0.03(-0.66%)
Jan 30, 2012 4.570 4.590 4.430 4.560 49,040 -0.12(-2.56%)
Jan 27, 2012 4.560 4.680 4.560 4.680 63,855 +0.11(+2.41%)
Jan 26, 2012 4.600 4.600 4.480 4.570 63,005 -0.01(-0.22%)
Jan 25, 2012 4.550 4.610 4.420 4.580 42,396 +0.03(+0.66%)
Jan 24, 2012 4.530 4.590 4.300 4.550 61,027 -0.01(-0.22%)
Jan 23, 2012 4.440 4.670 4.440 4.560 87,680 +0.12(+2.70%)
Jan 20, 2012 4.120 4.500 4.120 4.440 157,657 +0.27(+6.47%)
Jan 19, 2012 4.020 4.190 3.950 4.170 87,736 +0.13(+3.22%)
Jan 18, 2012 3.960 4.100 3.950 4.040 66,551 +0.06(+1.51%)
Jan 17, 2012 4.000 4.000 3.930 3.980 42,765 +0.01(+0.25%)
Jan 13, 2012 3.940 3.990 3.920 3.970 17,548 -0.01(-0.25%)
Jan 12, 2012 3.920 3.990 3.880 3.980 50,317 +0.08(+2.05%)
Jan 11, 2012 3.860 3.920 3.840 3.900 48,067 -0.01(-0.26%)
Jan 10, 2012 3.970 3.970 3.870 3.910 50,325 +0.01(+0.26%)
Jan 09, 2012 3.890 3.910 3.850 3.900 40,354 +0.02(+0.52%)
Jan 06, 2012 3.860 3.920 3.860 3.880 44,592 +0.00(+0.00%)
Jan 05, 2012 3.830 3.910 3.830 3.880 27,507 +0.03(+0.78%)
Jan 04, 2012 3.830 3.900 3.800 3.850 28,906 +0.15(+4.05%)
Dec 30, 2011 3.740 3.790 3.690 3.700 46,146 -0.06(-1.60%)
Dec 29, 2011 3.790 3.840 3.700 3.760 43,873 -0.03(-0.79%)
Dec 28, 2011 3.880 3.920 3.770 3.790 36,166 -0.12(-3.07%)
Dec 27, 2011 3.870 3.930 3.830 3.910 37,608 +0.01(+0.26%)
Dec 23, 2011 3.960 3.960 3.841 3.900 26,034 +0.03(+0.78%)
Dec 21, 2011 3.770 3.880 3.770 3.870 61,144 +0.03(+0.78%)
Dec 20, 2011 3.810 3.840 3.790 3.840 66,964 +0.12(+3.23%)
Dec 19, 2011 3.840 3.860 3.710 3.720 46,604 -0.08(-2.11%)
Dec 16, 2011 3.860 3.870 3.750 3.800 128,305 -0.02(-0.52%)
Dec 15, 2011 3.850 3.880 3.740 3.820 66,806 +0.02(+0.53%)
Dec 14, 2011 3.750 3.800 3.700 3.800 72,329 +0.01(+0.26%)
Dec 13, 2011 3.950 3.960 3.750 3.790 63,468 -0.10(-2.57%)
Dec 12, 2011 3.800 3.930 3.730 3.890 64,978 +0.04(+1.04%)
Dec 09, 2011 3.700 3.970 3.650 3.850 199,466 +0.15(+4.05%)
Dec 08, 2011 3.920 3.950 3.700 3.700 140,377 -0.26(-6.57%)
Dec 07, 2011 4.050 4.050 3.950 3.960 74,659 -0.12(-2.94%)
Dec 06, 2011 4.130 4.140 4.010 4.080 32,074 -0.07(-1.69%)
Dec 05, 2011 4.220 4.220 4.000 4.150 76,343 +0.01(+0.24%)
Dec 02, 2011 4.220 4.280 4.080 4.140 47,308 -0.02(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.